US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.79
+0.22 (0.46%)
Nov 6, 2025, 4:00 PM EST - Market closed
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 48.80 | 48.80 | 48.79 | 48.79 | 48.79 | 0.46% | 267 |
| Nov 5, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.41% | 290 |
| Nov 4, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.12% | 302 |
| Nov 3, 2025 | 48.67 | 48.71 | 48.67 | 48.71 | 48.71 | -0.32% | 350 |
| Oct 31, 2025 | 48.86 | 48.86 | 48.84 | 48.86 | 48.72 | 0.07% | 2,241 |
| Oct 30, 2025 | 48.78 | 48.86 | 48.78 | 48.83 | 48.69 | -0.07% | 827 |
| Oct 29, 2025 | 48.97 | 48.97 | 48.86 | 48.86 | 48.72 | -0.59% | 275 |
| Oct 28, 2025 | 49.14 | 49.16 | 49.14 | 49.16 | 49.01 | 0.08% | 686 |
| Oct 27, 2025 | 49.01 | 49.12 | 49.01 | 49.12 | 48.97 | -0.02% | 164 |
| Oct 24, 2025 | 49.11 | 49.13 | 49.11 | 49.13 | 48.98 | 0.08% | 1,366 |
| Oct 23, 2025 | 49.11 | 49.12 | 49.09 | 49.09 | 48.94 | -0.32% | 494 |
| Oct 22, 2025 | 49.19 | 49.26 | 49.19 | 49.25 | 49.10 | - | 1,672 |
| Oct 21, 2025 | 49.25 | 49.26 | 49.24 | 49.25 | 49.10 | 0.16% | 4,135 |
| Oct 20, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.02 | 0.10% | 21 |
| Oct 17, 2025 | 49.12 | 49.13 | 49.10 | 49.12 | 48.97 | -0.18% | 7,831 |
| Oct 16, 2025 | 49.05 | 49.21 | 49.05 | 49.21 | 49.06 | 0.43% | 1,040 |
| Oct 15, 2025 | 49.05 | 49.07 | 48.97 | 49.00 | 48.85 | -0.10% | 1,241 |
| Oct 14, 2025 | 48.98 | 49.05 | 48.98 | 49.05 | 48.90 | 0.22% | 1,333 |
| Oct 13, 2025 | 48.86 | 48.94 | 48.84 | 48.94 | 48.79 | 0.05% | 12,570 |
| Oct 10, 2025 | 48.77 | 48.92 | 48.76 | 48.91 | 48.77 | 0.58% | 32,752 |
| Oct 9, 2025 | 48.62 | 48.65 | 48.62 | 48.63 | 48.49 | -0.06% | 2,712 |
| Oct 8, 2025 | 48.73 | 48.73 | 48.65 | 48.66 | 48.52 | -0.02% | 3,339 |
| Oct 7, 2025 | 48.61 | 48.67 | 48.61 | 48.67 | 48.53 | 0.25% | 596 |
| Oct 6, 2025 | 48.59 | 48.62 | 48.55 | 48.55 | 48.41 | -0.21% | 1,977 |
| Oct 3, 2025 | 48.74 | 48.74 | 48.65 | 48.65 | 48.51 | -0.25% | 10,524 |
| Oct 2, 2025 | 48.69 | 48.77 | 48.69 | 48.77 | 48.62 | 0.10% | 526 |
| Oct 1, 2025 | 48.72 | 48.72 | 48.71 | 48.72 | 48.58 | 0.02% | 921 |
| Sep 30, 2025 | 48.82 | 48.82 | 48.71 | 48.71 | 48.42 | - | 384 |
| Sep 29, 2025 | 48.70 | 48.71 | 48.70 | 48.71 | 48.42 | 0.21% | 1,262 |
| Sep 26, 2025 | 48.59 | 48.63 | 48.59 | 48.61 | 48.32 | -0.04% | 978 |
| Sep 25, 2025 | 48.59 | 48.63 | 48.58 | 48.63 | 48.34 | -0.22% | 723 |
| Sep 24, 2025 | 48.75 | 48.77 | 48.73 | 48.73 | 48.45 | -0.25% | 984 |
| Sep 23, 2025 | 48.77 | 48.86 | 48.77 | 48.86 | 48.57 | 0.24% | 1,117 |
| Sep 22, 2025 | 48.79 | 48.79 | 48.74 | 48.74 | 48.45 | -0.13% | 923 |
| Sep 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.52 | -0.04% | 94 |
| Sep 18, 2025 | 48.83 | 48.83 | 48.80 | 48.83 | 48.54 | -0.23% | 414 |
| Sep 17, 2025 | 49.06 | 49.06 | 48.93 | 48.94 | 48.65 | -0.26% | 341 |
| Sep 16, 2025 | 49.06 | 49.09 | 49.04 | 49.07 | 48.78 | 0.10% | 1,711 |
| Sep 15, 2025 | 49.03 | 49.05 | 49.02 | 49.02 | 48.73 | 0.12% | 591 |
| Sep 12, 2025 | 48.97 | 48.97 | 48.91 | 48.96 | 48.67 | -0.22% | 1,063 |
| Sep 11, 2025 | 49.13 | 49.13 | 49.06 | 49.07 | 48.78 | 0.08% | 2,006 |
| Sep 10, 2025 | 49.01 | 49.07 | 49.00 | 49.03 | 48.74 | 0.19% | 1,211 |
| Sep 9, 2025 | 48.99 | 48.99 | 48.93 | 48.94 | 48.65 | -0.22% | 1,063 |
| Sep 8, 2025 | 49.04 | 49.05 | 49.01 | 49.05 | 48.76 | 0.21% | 2,091 |
| Sep 5, 2025 | 49.02 | 49.05 | 48.93 | 48.94 | 48.66 | 0.41% | 1,703 |
| Sep 4, 2025 | 48.64 | 48.75 | 48.64 | 48.75 | 48.46 | 0.36% | 2,926 |
| Sep 3, 2025 | 48.55 | 48.58 | 48.55 | 48.57 | 48.28 | 0.30% | 955 |
| Sep 2, 2025 | 48.42 | 48.43 | 48.39 | 48.43 | 48.14 | -0.59% | 600 |
| Aug 29, 2025 | 48.67 | 48.73 | 48.67 | 48.71 | 48.27 | 0.01% | 762 |
| Aug 28, 2025 | 48.68 | 48.71 | 48.68 | 48.71 | 48.27 | 0.15% | 923 |